Skip to main content

Booz Allen Hamilton Holding Corp (NY: BAH )

156.16 +1.65 (+1.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 13.77 14.02 13.37 13.92 840,816 +0.15(+1.12%)
Oct 30, 2013 14.06 14.45 13.37 13.77 567,623 +0.03(+0.20%)
Oct 29, 2013 13.82 13.85 13.59 13.74 258,951 -0.03(-0.20%)
Oct 28, 2013 13.71 13.80 13.39 13.77 397,906 +0.04(+0.26%)
Oct 25, 2013 13.81 13.81 13.51 13.73 290,982 +0.01(+0.10%)
Oct 24, 2013 13.64 13.78 13.49 13.72 193,965 +0.12(+0.88%)
Oct 23, 2013 13.70 13.77 13.51 13.60 264,105 -0.24(-1.73%)
Oct 22, 2013 13.78 13.88 13.74 13.84 295,808 +0.06(+0.46%)
Oct 21, 2013 13.78 13.88 13.71 13.77 329,328 -0.01(-0.05%)
Oct 18, 2013 13.56 13.78 13.51 13.78 281,718 +0.28(+2.08%)
Oct 17, 2013 13.52 13.69 13.40 13.50 201,870 -0.03(-0.21%)
Oct 16, 2013 13.34 13.62 13.34 13.53 363,237 +0.27(+2.07%)
Oct 15, 2013 13.30 13.37 13.13 13.25 293,748 -0.08(-0.58%)
Oct 14, 2013 13.24 13.44 13.15 13.33 313,180 -0.04(-0.32%)
Oct 11, 2013 13.16 13.40 13.11 13.37 238,324 +0.22(+1.71%)
Oct 10, 2013 12.99 13.24 12.97 13.15 296,451 +0.32(+2.52%)
Oct 09, 2013 12.70 12.98 12.66 12.82 325,993 +0.15(+1.17%)
Oct 08, 2013 13.06 13.06 12.66 12.68 330,051 -0.39(-3.01%)
Oct 07, 2013 13.16 13.20 13.01 13.07 431,112 -0.21(-1.59%)
Oct 04, 2013 13.15 13.35 13.15 13.28 389,719 +0.12(+0.91%)
Oct 03, 2013 13.20 13.24 12.98 13.16 629,874 -0.08(-0.64%)
Oct 02, 2013 13.35 13.45 13.22 13.25 602,379 -0.13(-0.95%)
Oct 01, 2013 13.53 13.66 13.20 13.37 618,405 -0.30(-2.16%)
Sep 27, 2013 13.72 13.86 13.63 13.67 270,721 -0.15(-1.07%)
Sep 26, 2013 13.73 13.87 13.71 13.82 245,033 +0.13(+0.92%)
Sep 25, 2013 13.67 13.87 13.64 13.69 394,978 +0.00(+0.00%)
Sep 24, 2013 13.53 13.74 13.51 13.69 350,135 +0.06(+0.46%)
Sep 23, 2013 13.61 13.70 13.47 13.63 365,970 -0.02(-0.15%)
Sep 20, 2013 13.68 13.76 13.57 13.65 348,040 -0.01(-0.05%)
Sep 19, 2013 13.80 13.83 13.55 13.65 343,515 -0.08(-0.56%)
Sep 18, 2013 13.82 13.92 13.65 13.73 329,510 -0.08(-0.56%)
Sep 17, 2013 13.72 13.94 13.65 13.81 326,065 +0.12(+0.87%)
Sep 16, 2013 13.65 13.82 13.49 13.69 363,001 +0.20(+1.46%)
Sep 13, 2013 13.76 13.86 13.46 13.49 601,119 -0.23(-1.69%)
Sep 12, 2013 13.73 13.89 13.67 13.72 528,075 +0.01(+0.10%)
Sep 11, 2013 13.88 13.94 13.61 13.71 620,936 -0.15(-1.12%)
Sep 10, 2013 13.91 13.99 13.80 13.87 599,650 +0.00(+0.00%)
Sep 09, 2013 13.73 13.96 13.73 13.87 323,336 +0.13(+0.92%)
Sep 06, 2013 13.70 13.80 13.37 13.74 542,504 +0.13(+0.98%)
Sep 05, 2013 13.70 13.90 13.59 13.61 684,985 -0.06(-0.41%)
Sep 04, 2013 13.92 13.96 13.58 13.66 737,079 -0.28(-2.02%)
Sep 03, 2013 14.41 14.51 13.87 13.94 570,203 -0.28(-1.98%)
Aug 30, 2013 14.64 14.64 14.16 14.22 267,346 -0.41(-2.79%)
Aug 29, 2013 14.32 14.71 14.32 14.63 241,078 +0.31(+2.16%)
Aug 28, 2013 14.27 14.44 14.09 14.32 296,495 +0.11(+0.79%)
Aug 27, 2013 14.77 14.77 14.20 14.21 366,191 -0.77(-5.12%)
Aug 26, 2013 14.68 15.06 14.64 14.98 550,438 +0.31(+2.11%)
Aug 23, 2013 14.70 14.87 14.58 14.67 396,468 -0.02(-0.14%)
Aug 22, 2013 14.55 14.70 14.50 14.69 192,556 +0.19(+1.31%)
Aug 21, 2013 14.55 14.60 14.39 14.50 349,131 -0.13(-0.91%)
Aug 20, 2013 14.29 14.72 14.27 14.63 589,859 +0.19(+1.31%)
Aug 19, 2013 14.73 14.77 14.44 14.44 274,196 -0.25(-1.72%)
Aug 16, 2013 14.25 14.72 14.24 14.70 398,760 +0.43(+3.01%)
Aug 15, 2013 14.55 14.55 14.21 14.27 252,996 -0.39(-2.69%)
Aug 14, 2013 14.67 14.77 14.64 14.66 558,575 +0.06(+0.38%)
Aug 13, 2013 14.65 14.77 14.48 14.60 561,793 +0.01(+0.05%)
Aug 12, 2013 14.40 14.68 14.29 14.60 291,995 +0.19(+1.32%)
Aug 09, 2013 14.53 14.53 14.25 14.41 803,324 -0.08(-0.53%)
Aug 08, 2013 14.41 14.63 14.29 14.48 588,518 +0.19(+1.33%)
Aug 07, 2013 14.39 14.39 14.15 14.29 414,507 -0.06(-0.44%)
Aug 06, 2013 14.24 14.48 14.01 14.36 1,185,931 +0.14(+0.98%)
Aug 05, 2013 13.43 14.33 13.06 14.22 2,826,973 -0.48(-3.24%)
Aug 02, 2013 14.69 14.74 14.55 14.69 569,858 +0.10(+0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.